| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 79 | 84.98 | 77.51 | 82.1 | 82.1 | +3.59 (+4.57%) | 15,530,929 |
| 29 Sep 2021 | CNY | 80.51 | 82.59 | 78.03 | 78.51 | 78.51 | -2.79 (-3.43%) | 11,154,264 |
| 28 Sep 2021 | CNY | 83.69 | 85.33 | 80.78 | 81.3 | 81.3 | -2.39 (-2.86%) | 11,068,378 |
| 27 Sep 2021 | CNY | 87.59 | 88.65 | 81 | 83.69 | 83.69 | -3.9 (-4.45%) | 14,803,012 |
| 24 Sep 2021 | CNY | 85.08 | 91 | 83.02 | 87.59 | 87.59 | +0.59 (+0.68%) | 18,772,951 |
| 23 Sep 2021 | CNY | 89.95 | 91 | 86.6 | 87 | 87 | -0.22 (-0.25%) | 16,119,356 |
| 22 Sep 2021 | CNY | 88.7 | 91.64 | 86.19 | 87.22 | 87.22 | -3.74 (-4.11%) | 15,029,034 |
| 17 Sep 2021 | CNY | 85.9 | 94.28 | 85.2 | 90.96 | 90.96 | +4.5 (+5.20%) | 24,376,400 |
| 16 Sep 2021 | CNY | 87.18 | 93.13 | 85.6 | 86.46 | 86.46 | -0.51 (-0.59%) | 24,973,684 |
| 15 Sep 2021 | CNY | 85.4 | 88.4 | 85.31 | 86.97 | 86.97 | +0.56 (+0.65%) | 19,710,580 |
| 14 Sep 2021 | CNY | 83.98 | 88.6 | 80.61 | 86.41 | 86.41 | +2.41 (+2.87%) | 26,371,815 |
| 13 Sep 2021 | CNY | 84 | 84.96 | 82.01 | 84 | 84 | +0.83 (+1.00%) | 15,730,017 |
| 10 Sep 2021 | CNY | 83.91 | 84.91 | 81.5 | 83.17 | 83.17 | -0.37 (-0.44%) | 20,876,228 |
| 9 Sep 2021 | CNY | 86.05 | 89.49 | 81.77 | 83.54 | 83.54 | -2.76 (-3.20%) | 24,172,397 |
| 8 Sep 2021 | CNY | 86.5 | 87.11 | 83.74 | 86.3 | 86.3 | +0.99 (+1.16%) | 29,485,288 |
| 7 Sep 2021 | CNY | 71 | 85.31 | 70.88 | 85.31 | 85.31 | +14.22 (+20.00%) | 43,422,014 |
| 6 Sep 2021 | CNY | 70 | 71.71 | 68.6 | 71.09 | 71.09 | +0.5 (+0.71%) | 12,298,006 |
| 3 Sep 2021 | CNY | 72.22 | 73.46 | 69.01 | 70.59 | 70.59 | -2.56 (-3.50%) | 15,047,892 |
| 2 Sep 2021 | CNY | 71.64 | 74.13 | 71.21 | 73.15 | 73.15 | +0.73 (+1.01%) | 14,287,154 |
| 1 Sep 2021 | CNY | 78.6 | 80.56 | 71 | 72.42 | 72.42 | -6.18 (-7.86%) | 21,263,414 |
| 31 Aug 2021 | CNY | 79 | 79.8 | 75.95 | 78.6 | 78.6 | -0.6 (-0.76%) | 15,171,011 |
| 30 Aug 2021 | CNY | 76.24 | 80.86 | 74.74 | 79.2 | 79.2 | +3.72 (+4.93%) | 27,229,579 |
| 27 Aug 2021 | CNY | 73 | 75.8 | 72.01 | 75.48 | 75.48 | +2.48 (+3.40%) | 13,147,407 |
| 26 Aug 2021 | CNY | 76.09 | 77.2 | 72.89 | 73 | 73 | -2.13 (-2.84%) | 14,886,179 |
| 25 Aug 2021 | CNY | 73.98 | 76.41 | 73.3 | 75.13 | 75.13 | +2.06 (+2.82%) | 18,874,170 |
| 24 Aug 2021 | CNY | 74.5 | 76.33 | 72.92 | 73.07 | 73.07 | +0.07 (+0.10%) | 20,589,593 |
| 23 Aug 2021 | CNY | 71.02 | 73.5 | 69.51 | 73 | 73 | +2.28 (+3.22%) | 16,803,955 |
| 20 Aug 2021 | CNY | 69.05 | 71.35 | 68.47 | 70.72 | 70.72 | +0.61 (+0.87%) | 11,146,961 |
| 19 Aug 2021 | CNY | 67.4 | 71 | 66.29 | 70.11 | 70.11 | +2.31 (+3.41%) | 13,942,409 |
| 18 Aug 2021 | CNY | 66.87 | 69.16 | 66.8 | 67.8 | 67.8 | +1.09 (+1.63%) | 9,851,726 |
